Cardano (ADA) historical data and Live price

Cardano

ADA

$ 0.24602 + 0.549 %

0.00000938 BTC

MARKET CAP
8.641 B

24H VOLUME
113.029 M

CIRC.SUPPLY
35.122 B

MAX SUPPLY
45 B

ADA

USD

Rank7

1H 0.07 %

24H 0.55 %

7D -2.41 %

EXPLORER 1
2
3
4
5

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
9/25/23	0.243	0.246	0.242	0.246	116,640,932.81	8,635,877,868.13
9/24/23	0.246	0.246	0.243	0.243	75,004,199.42	8,534,687,570.42
9/23/23	0.245	0.247	0.244	0.246	68,761,491.47	8,643,787,485.76
9/22/23	0.245	0.246	0.243	0.245	120,378,252.13	8,601,262,751.89
9/21/23	0.252	0.253	0.245	0.245	248,242,482.5	8,619,427,885.01
9/20/23	0.255	0.256	0.251	0.252	106,833,619.17	8,835,262,031.84
9/19/23	0.252	0.258	0.251	0.255	105,915,012.84	8,961,737,144.43
9/18/23	0.247	0.256	0.245	0.252	123,063,380.72	8,838,252,995.87
9/17/23	0.25	0.251	0.246	0.247	85,817,848.21	8,682,830,662.83
9/16/23	0.251	0.254	0.249	0.25	88,723,251.98	8,791,738,848.68
9/15/23	0.251	0.255	0.246	0.251	126,290,024.51	8,798,076,761.95
9/14/23	0.249	0.252	0.247	0.251	111,430,594.11	8,815,990,294.63
9/13/23	0.246	0.25	0.244	0.249	103,707,077.4	8,735,379,710.94
9/12/23	0.242	0.251	0.241	0.246	120,715,898.06	8,629,581,947.87
9/11/23	0.249	0.249	0.238	0.242	135,478,336.54	8,488,704,370.15
9/10/23	0.253	0.253	0.245	0.249	130,899,937	8,739,695,392.6
9/9/23	0.254	0.256	0.253	0.253	58,257,358.97	8,894,515,360.71
9/8/23	0.258	0.259	0.253	0.254	100,457,117.46	8,925,325,533.37
9/7/23	0.258	0.259	0.253	0.258	112,745,360.03	9,042,891,522.34
9/6/23	0.258	0.259	0.253	0.258	116,742,727.71	9,040,437,032.04
9/5/23	0.256	0.258	0.254	0.258	91,567,308.47	9,037,558,943.42
9/4/23	0.256	0.259	0.254	0.256	96,786,285.48	8,985,067,408.8
9/3/23	0.256	0.257	0.254	0.256	99,655,432.4	8,972,698,220.51
9/2/23	0.255	0.257	0.254	0.256	116,288,307.74	8,988,031,303.11
9/1/23	0.255	0.259	0.253	0.255	174,494,416.38	8,950,830,319.71
8/31/23	0.266	0.266	0.253	0.255	203,402,067.47	8,956,450,722.33
8/30/23	0.272	0.273	0.261	0.266	217,687,328.68	9,315,996,639.81
8/29/23	0.267	0.279	0.261	0.272	338,279,148.45	9,554,280,272.41
8/28/23	0.263	0.268	0.259	0.267	162,632,681.02	9,378,438,024.52
8/27/23	0.261	0.265	0.26	0.263	144,926,712.95	9,237,933,321.71
8/26/23	0.261	0.262	0.258	0.261	131,669,883.95	9,149,480,537.23
8/25/23	0.266	0.27	0.26	0.261	226,745,371.9	9,152,956,074.04
8/24/23	0.268	0.271	0.263	0.266	166,177,312.03	9,321,383,729.59
8/23/23	0.258	0.269	0.258	0.268	193,068,300.5	9,394,344,957.13
8/22/23	0.263	0.263	0.252	0.258	212,444,186.44	9,057,214,344.51
8/21/23	0.271	0.272	0.262	0.263	182,615,914.85	9,224,910,097.01
8/20/23	0.268	0.273	0.265	0.271	147,916,643.34	9,487,802,090.22
8/19/23	0.264	0.269	0.261	0.268	144,989,106.57	9,406,114,216.17
8/18/23	0.256	0.267	0.256	0.264	268,892,870.7	9,248,875,773.6
8/17/23	0.275	0.278	0.246	0.256	352,479,737.87	8,970,243,441.51
8/16/23	0.282	0.283	0.268	0.275	246,639,932.32	9,620,056,178.18
8/15/23	0.291	0.291	0.278	0.282	188,931,463.69	9,874,246,119.38
8/14/23	0.29	0.292	0.288	0.291	136,047,668.3	10,182,379,977.28
8/13/23	0.292	0.293	0.288	0.29	138,807,072.56	10,144,538,405.55
8/12/23	0.293	0.294	0.291	0.292	116,090,862.55	10,224,640,050.01
8/11/23	0.296	0.297	0.293	0.293	134,863,796.26	10,280,009,347.59
8/10/23	0.301	0.301	0.296	0.296	193,645,057	10,372,725,361.74
8/9/23	0.298	0.302	0.296	0.301	237,656,101.01	10,548,229,346.1
8/8/23	0.29	0.302	0.29	0.298	325,442,760.7	10,429,307,187.38
8/7/23	0.292	0.295	0.284	0.29	261,829,457.8	10,167,766,316.92
8/6/23	0.294	0.295	0.291	0.292	162,499,505.26	10,229,109,437.44
8/5/23	0.293	0.294	0.29	0.294	171,376,888.2	10,282,172,328.16
8/4/23	0.293	0.297	0.291	0.293	209,059,216.51	10,273,715,716.65
8/3/23	0.299	0.301	0.291	0.293	308,202,641.78	10,245,302,587.07
8/2/23	0.31	0.311	0.299	0.299	225,428,319.83	10,483,176,769.64
8/1/23	0.307	0.31	0.299	0.31	255,356,877.5	10,851,765,904.54
7/31/23	0.316	0.318	0.307	0.307	193,109,898	10,764,335,265.81
7/30/23	0.313	0.318	0.307	0.316	184,419,569.32	11,049,463,778.91
7/29/23	0.31	0.314	0.309	0.313	150,822,870.55	10,949,062,409.84
7/28/23	0.308	0.313	0.307	0.31	146,065,281.47	10,858,609,343.14
7/27/23	0.307	0.313	0.306	0.308	168,357,193.97	10,763,681,305.75
7/26/23	0.304	0.31	0.301	0.307	211,751,642.68	10,731,528,530.28
7/26/23	0.304	0.31	0.301	0.307	211,751,642.68	10,731,528,530.28
7/25/23	0.305	0.307	0.302	0.304	177,902,317.46	10,639,677,272.28
7/25/23	0.305	0.307	0.302	0.304	177,902,317.46	10,639,677,272.28
7/24/23	0.317	0.319	0.301	0.305	245,375,060.79	10,684,929,787.84
7/24/23	0.317	0.319	0.301	0.305	245,375,060.79	10,684,929,787.84
7/23/23	0.31	0.319	0.308	0.317	168,560,212.54	11,099,042,359.87
7/23/23	0.31	0.319	0.308	0.317	168,560,212.54	11,099,042,359.87
7/22/23	0.313	0.315	0.307	0.31	179,065,530.21	10,839,113,758.32
7/22/23	0.313	0.315	0.307	0.31	179,065,530.21	10,839,113,758.32
7/21/23	0.316	0.318	0.311	0.313	207,721,959.87	10,961,039,126.78
7/21/23	0.316	0.318	0.311	0.313	207,721,959.87	10,961,039,126.78
7/20/23	0.323	0.332	0.311	0.316	412,101,582.21	11,059,044,131.63
7/20/23	0.323	0.332	0.311	0.316	412,101,582.21	11,059,044,131.63
7/19/23	0.308	0.326	0.307	0.324	451,977,716.13	11,318,666,089.77
7/19/23	0.308	0.326	0.307	0.324	451,977,716.13	11,318,666,089.77
7/18/23	0.312	0.314	0.302	0.307	287,022,076.68	10,754,231,064.57
7/18/23	0.312	0.314	0.302	0.307	287,022,076.68	10,754,231,064.57
7/17/23	0.315	0.319	0.307	0.312	273,592,229.6	10,931,026,304.88
7/17/23	0.315	0.319	0.307	0.312	273,592,229.6	10,931,026,304.88
7/16/23	0.326	0.327	0.314	0.315	298,667,635.7	11,013,513,296.07
7/15/23	0.329	0.337	0.326	0.326	265,031,789.61	11,415,107,295.86
7/14/23	0.357	0.375	0.319	0.329	852,132,415.62	11,500,322,352.1
7/13/23	0.289	0.358	0.286	0.358	1,078,757,677.14	12,508,826,410.67
7/12/23	0.293	0.295	0.286	0.289	174,629,627.23	10,097,924,712.38
7/11/23	0.288	0.294	0.288	0.293	198,400,377.32	10,238,704,998.58
7/10/23	0.285	0.293	0.28	0.288	257,987,868.65	10,069,922,656.71
7/9/23	0.291	0.292	0.284	0.285	182,219,305.89	9,951,076,090.56
7/8/23	0.285	0.292	0.283	0.291	207,964,892.26	10,162,322,226.52

Similar Coins